Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.020 9.095 9.000 9.000 2,456 -0.17(-1.80%)
May 30, 2024 9.334 9.732 8.986 9.165 7,954 -0.24(-2.52%)
May 29, 2024 9.277 9.841 9.245 9.402 13,100 +0.15(+1.59%)
May 28, 2024 9.295 9.623 9.065 9.255 6,323 -0.19(-2.00%)
May 24, 2024 9.593 9.702 9.444 9.444 5,048 -0.35(-3.55%)
May 23, 2024 9.593 9.921 9.215 9.792 10,251 +0.03(+0.31%)
May 22, 2024 9.792 9.831 9.511 9.762 8,853 +0.36(+3.81%)
May 21, 2024 9.384 9.911 9.245 9.404 12,056 +0.04(+0.42%)
May 20, 2024 9.116 9.672 8.928 9.364 14,643 +0.04(+0.43%)
May 17, 2024 9.046 9.404 8.838 9.324 7,603 +0.25(+2.74%)
May 16, 2024 8.350 9.434 8.350 9.076 22,104 +0.58(+6.78%)
May 15, 2024 8.807 9.031 8.240 8.499 34,869 +0.30(+3.64%)
May 14, 2024 8.072 8.400 8.072 8.201 21,978 +0.08(+0.98%)
May 13, 2024 8.122 8.370 8.052 8.122 8,400 +0.00(+0.00%)
May 10, 2024 8.161 8.808 8.062 8.122 14,283 -0.03(-0.37%)
May 09, 2024 8.052 8.826 8.052 8.151 4,621 +0.10(+1.23%)
May 08, 2024 8.211 8.221 7.933 8.052 19,809 -0.23(-2.76%)
May 07, 2024 8.221 8.681 8.221 8.281 13,002 -0.07(-0.83%)
May 06, 2024 8.340 8.710 8.241 8.350 16,157 -0.15(-1.75%)
May 03, 2024 8.808 8.889 8.330 8.499 21,943 -0.34(-3.82%)
May 02, 2024 8.847 8.985 8.768 8.837 7,446 +0.03(+0.34%)
May 01, 2024 9.245 9.310 8.728 8.808 14,165 -0.38(-4.11%)
Apr 30, 2024 8.957 9.357 8.957 9.185 2,326 +0.13(+1.43%)
Apr 29, 2024 9.205 9.334 9.026 9.056 12,037 -0.19(-2.05%)
Apr 26, 2024 9.722 9.772 9.176 9.246 12,390 -0.11(-1.17%)
Apr 25, 2024 9.722 9.732 9.226 9.355 19,766 -0.45(-4.55%)
Apr 24, 2024 10.000 10.24 9.682 9.801 9,278 -0.20(-1.98%)
Apr 23, 2024 10.27 10.50 9.970 10.000 22,278 -0.28(-2.70%)
Apr 22, 2024 11.01 11.25 10.28 10.28 14,792 -0.82(-7.42%)
Apr 19, 2024 10.96 11.53 10.91 11.10 11,988 -0.09(-0.79%)
Apr 18, 2024 11.61 11.61 10.97 11.19 17,670 -0.34(-2.98%)
Apr 17, 2024 11.47 11.71 11.36 11.53 3,447 +0.05(+0.48%)
Apr 16, 2024 11.52 11.56 11.38 11.48 6,543 +0.14(+1.22%)
Apr 15, 2024 11.89 11.89 11.31 11.34 13,754 +0.07(+0.62%)
Apr 12, 2024 11.09 11.65 11.00 11.27 29,448 +0.36(+3.27%)
Apr 11, 2024 10.99 11.15 10.91 10.91 5,907 +0.16(+1.48%)
Apr 10, 2024 11.01 11.38 10.75 10.75 11,726 -0.29(-2.61%)
Apr 09, 2024 11.27 11.27 11.03 11.04 12,647 -0.32(-2.79%)
Apr 08, 2024 11.36 11.44 11.09 11.36 8,319 +0.04(+0.39%)
Apr 05, 2024 11.41 11.85 10.97 11.31 9,565 +0.09(+0.84%)
Apr 04, 2024 10.73 11.52 10.73 11.22 10,946 +0.36(+3.29%)
Apr 03, 2024 10.90 11.01 10.73 10.86 4,281 +0.10(+0.92%)
Apr 02, 2024 10.57 10.88 10.57 10.76 6,999 -0.14(-1.32%)
Apr 01, 2024 10.47 11.11 10.47 10.91 18,098 +0.37(+3.53%)
Mar 28, 2024 10.47 10.55 10.34 10.54 4,043 +0.22(+2.12%)
Mar 27, 2024 10.32 10.42 9.930 10.32 4,803 -0.05(-0.48%)
Mar 26, 2024 10.42 10.51 10.29 10.37 5,275 +0.03(+0.29%)
Mar 25, 2024 10.40 10.57 9.960 10.34 15,711 +0.17(+1.66%)
Mar 22, 2024 9.980 10.22 9.801 10.17 11,167 +0.37(+3.80%)
Mar 21, 2024 9.533 10.05 9.533 9.796 11,207 +0.25(+2.65%)
Mar 20, 2024 9.851 9.871 9.543 9.543 7,036 -0.53(-5.22%)
Mar 19, 2024 10.12 10.33 9.920 10.07 5,037 +0.17(+1.70%)
Mar 18, 2024 10.06 10.06 9.563 9.901 5,069 -0.24(-2.34%)
Mar 15, 2024 9.851 10.42 9.583 10.14 3,929 +0.12(+1.18%)
Mar 14, 2024 9.975 10.02 9.975 10.02 726 +0.10(+1.01%)
Mar 13, 2024 9.980 10.20 9.613 9.920 5,513 +0.03(+0.35%)
Mar 12, 2024 10.70 10.70 9.430 9.886 10,427 -0.09(-0.94%)
Mar 11, 2024 10.06 10.65 9.930 9.980 7,968 +0.04(+0.40%)
Mar 08, 2024 10.12 10.24 9.931 9.940 3,189 -0.12(-1.23%)
Mar 07, 2024 10.22 10.22 10.06 10.06 2,594 -0.00(-0.03%)
Mar 06, 2024 9.920 10.14 9.920 10.07 5,205 +0.04(+0.38%)
Mar 05, 2024 10.42 10.56 9.980 10.03 8,083 -0.40(-3.81%)
Mar 04, 2024 10.71 10.85 10.43 10.43 17,243 -0.29(-2.68%)
Mar 01, 2024 10.80 10.83 10.42 10.71 8,044 +0.20(+1.89%)
Feb 29, 2024 10.22 10.86 9.821 10.52 33,077 +1.01(+10.65%)
Feb 28, 2024 9.325 9.821 9.325 9.504 20,595 +0.24(+2.56%)
Feb 27, 2024 8.950 9.316 8.910 9.267 24,938 +0.44(+4.94%)
Feb 26, 2024 8.960 8.960 8.807 8.831 12,269 -0.10(-1.17%)
Feb 23, 2024 8.930 8.999 8.771 8.935 16,944 -0.06(-0.71%)
Feb 22, 2024 9.059 9.118 8.940 8.999 8,312 -0.22(-2.37%)
Feb 21, 2024 9.287 9.292 8.995 9.217 8,403 +0.27(+2.99%)
Feb 20, 2024 9.217 9.217 8.950 8.950 5,636 -0.27(-2.90%)
Feb 16, 2024 9.168 9.411 8.930 9.217 5,080 +0.00(+0.00%)
Feb 15, 2024 9.356 9.366 9.069 9.217 11,400 -0.03(-0.32%)
Feb 14, 2024 9.188 9.415 8.870 9.247 15,382 -0.12(-1.27%)
Feb 13, 2024 9.911 9.911 9.267 9.366 11,247 -0.06(-0.63%)
Feb 12, 2024 10.01 10.06 9.217 9.425 48,354 -0.61(-6.06%)
Feb 09, 2024 10.01 10.12 9.924 10.03 8,825 -0.09(-0.84%)
Feb 08, 2024 10.18 10.21 10.12 10.12 1,891 -0.06(-0.57%)
Feb 07, 2024 10.22 10.27 10.05 10.18 4,110 -0.07(-0.70%)
Feb 06, 2024 10.26 10.39 9.938 10.25 8,943 +0.00(+0.00%)
Feb 05, 2024 10.58 10.78 10.24 10.25 16,244 -0.57(-5.25%)
Feb 02, 2024 10.70 10.86 10.51 10.82 7,678 +0.11(+1.05%)
Feb 01, 2024 10.70 10.89 10.60 10.70 13,827 -0.02(-0.19%)
Jan 31, 2024 10.88 10.90 10.64 10.72 15,461 -0.11(-1.01%)
Jan 30, 2024 11.09 11.09 10.80 10.83 5,628 -0.14(-1.31%)
Jan 29, 2024 10.88 11.08 10.82 10.98 9,080 +0.22(+2.02%)
Jan 26, 2024 10.70 10.92 10.68 10.76 11,302 -0.09(-0.87%)
Jan 25, 2024 10.69 11.22 10.69 10.85 8,484 +0.00(+0.05%)
Jan 24, 2024 11.35 11.47 10.68 10.85 12,216 -0.58(-5.10%)
Jan 23, 2024 11.37 11.77 11.13 11.43 10,545 -0.04(-0.34%)
Jan 22, 2024 11.18 11.61 11.10 11.47 5,490 +0.14(+1.22%)
Jan 19, 2024 10.96 11.57 10.96 11.33 5,647 +0.13(+1.15%)
Jan 18, 2024 10.68 11.47 10.68 11.20 16,352 +0.42(+3.85%)
Jan 17, 2024 11.33 11.33 10.68 10.79 18,362 -0.56(-4.97%)
Jan 16, 2024 11.87 11.89 11.34 11.35 16,846 -0.58(-4.84%)
Jan 12, 2024 11.72 12.45 11.72 11.93 10,777 +0.27(+2.32%)
Jan 11, 2024 11.63 12.06 11.40 11.66 30,083 +0.04(+0.34%)
Jan 10, 2024 12.14 12.49 11.62 11.62 27,290 -0.52(-4.32%)
Jan 09, 2024 12.81 13.28 12.14 12.14 24,230 -0.66(-5.17%)
Jan 08, 2024 13.50 13.50 12.65 12.81 30,828 -0.42(-3.14%)
Jan 05, 2024 13.69 13.82 12.97 13.22 7,521 -0.34(-2.48%)
Jan 04, 2024 14.33 14.33 13.26 13.56 11,712 +0.24(+1.78%)
Jan 03, 2024 13.84 13.84 12.95 13.32 19,933 +0.16(+1.20%)
Jan 02, 2024 12.86 13.82 12.86 13.16 19,989 +0.11(+0.83%)
Dec 29, 2023 13.17 13.17 12.81 13.05 10,794 -0.12(-0.90%)
Dec 28, 2023 13.09 13.23 12.67 13.17 17,141 -0.25(-1.84%)
Dec 27, 2023 12.65 13.57 12.46 13.42 20,564 +1.01(+8.11%)
Dec 26, 2023 12.09 12.71 12.09 12.41 20,592 +0.29(+2.36%)
Dec 22, 2023 11.84 12.32 11.84 12.13 28,424 +0.16(+1.31%)
Dec 21, 2023 12.11 12.45 11.84 11.97 19,357 +0.10(+0.84%)
Dec 20, 2023 11.41 12.72 11.41 11.87 39,838 +0.46(+4.07%)
Dec 19, 2023 13.43 13.99 11.21 11.41 41,458 -2.30(-16.77%)
Dec 18, 2023 13.51 14.45 12.83 13.70 42,728 +0.20(+1.46%)
Dec 15, 2023 13.28 13.80 13.28 13.51 9,907 +0.09(+0.66%)
Dec 14, 2023 13.91 13.91 13.12 13.42 29,668 -0.38(-2.79%)
Dec 13, 2023 14.19 14.71 13.65 13.80 19,340 -1.18(-7.84%)
Dec 12, 2023 16.03 16.03 14.63 14.98 15,783 -0.36(-2.37%)
Dec 11, 2023 15.49 15.79 15.29 15.34 8,506 -0.17(-1.08%)
Dec 08, 2023 16.06 16.08 15.43 15.51 6,107 -0.55(-3.40%)
Dec 07, 2023 16.38 16.38 15.29 16.06 14,425 -0.32(-1.97%)
Dec 06, 2023 16.07 16.57 15.99 16.38 8,769 -0.24(-1.45%)
Dec 05, 2023 15.88 17.09 15.24 16.62 5,842 +0.01(+0.08%)
Dec 04, 2023 17.71 17.71 15.74 16.60 12,169 -1.15(-6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.